Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marlin Business Serv (NQ: MRLN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 8.595 9.034 8.595 8.987 82,166 +0.27(+3.15%)
May 30, 2012 8.869 8.987 8.713 8.713 43,519 -0.25(-2.78%)
May 29, 2012 8.900 9.031 8.701 8.963 63,526 +0.16(+1.84%)
May 25, 2012 8.832 8.981 8.707 8.800 45,780 -0.04(-0.49%)
May 24, 2012 8.950 8.994 8.520 8.844 93,693 -0.04(-0.42%)
May 23, 2012 8.657 9.012 8.595 8.881 56,327 +0.13(+1.50%)
May 22, 2012 8.994 9.175 8.726 8.750 20,400 -0.22(-2.43%)
May 21, 2012 9.044 9.044 8.819 8.969 38,813 -0.04(-0.48%)
May 18, 2012 8.676 9.118 8.676 9.012 80,117 +0.26(+2.92%)
May 17, 2012 8.744 9.002 8.663 8.757 42,759 -0.17(-1.96%)
May 16, 2012 8.944 9.044 8.772 8.931 42,575 -0.01(-0.07%)
May 15, 2012 8.900 8.997 8.701 8.938 35,518 +0.03(+0.35%)
May 14, 2012 9.012 9.132 8.906 8.906 48,239 -0.24(-2.59%)
May 11, 2012 9.006 9.168 8.869 9.143 72,941 +0.04(+0.48%)
May 10, 2012 9.168 9.168 9.012 9.100 4,308 -0.01(-0.07%)
May 09, 2012 9.168 9.168 9.044 9.106 6,831 -0.12(-1.28%)
May 08, 2012 8.844 9.281 8.844 9.224 29,368 +0.38(+4.30%)
May 07, 2012 8.707 9.197 8.279 8.844 87,608 +0.11(+1.21%)
May 04, 2012 8.887 9.148 8.509 8.738 77,708 -0.14(-1.61%)
May 03, 2012 9.055 9.095 8.838 8.881 49,756 -0.22(-2.46%)
May 02, 2012 9.043 9.142 8.974 9.105 12,058 -0.02(-0.27%)
May 01, 2012 9.043 9.316 9.030 9.130 31,996 +0.01(+0.14%)
Apr 30, 2012 8.993 9.310 8.863 9.117 51,277 +0.17(+1.87%)
Apr 27, 2012 8.919 9.130 8.701 8.950 46,650 +0.02(+0.21%)
Apr 26, 2012 8.751 8.999 8.751 8.931 12,227 +0.19(+2.13%)
Apr 25, 2012 9.024 9.024 8.509 8.745 16,991 -0.11(-1.26%)
Apr 24, 2012 8.620 8.856 8.602 8.856 10,372 +0.26(+3.03%)
Apr 23, 2012 8.577 8.738 8.478 8.596 46,602 -0.19(-2.12%)
Apr 20, 2012 9.068 9.068 8.651 8.782 42,082 +0.01(+0.14%)
Apr 19, 2012 9.117 9.229 8.738 8.769 35,073 -0.30(-3.35%)
Apr 18, 2012 9.198 9.254 9.074 9.074 15,383 -0.16(-1.75%)
Apr 17, 2012 9.235 9.391 9.179 9.235 20,326 +0.02(+0.27%)
Apr 16, 2012 8.850 9.210 8.850 9.210 39,857 +0.46(+5.25%)
Apr 13, 2012 9.123 9.139 8.695 8.751 14,962 -0.45(-4.86%)
Apr 12, 2012 8.794 9.366 8.794 9.198 47,666 +0.41(+4.66%)
Apr 11, 2012 8.521 8.788 8.355 8.788 23,298 +0.37(+4.35%)
Apr 10, 2012 8.832 8.832 8.353 8.422 41,836 -0.39(-4.44%)
Apr 09, 2012 8.794 8.881 8.614 8.813 19,836 -0.12(-1.32%)
Apr 05, 2012 8.360 9.086 8.360 8.931 11,398 +0.15(+1.70%)
Apr 04, 2012 8.707 9.005 8.677 8.782 40,159 -0.30(-3.35%)
Apr 03, 2012 9.161 9.210 8.925 9.086 33,147 -0.09(-1.01%)
Apr 02, 2012 9.372 9.403 8.745 9.179 61,621 -0.17(-1.86%)
Mar 30, 2012 9.651 9.651 9.322 9.353 68,003 -0.20(-2.14%)
Mar 29, 2012 9.521 9.595 9.453 9.558 7,140 +0.01(+0.07%)
Mar 28, 2012 9.676 9.676 9.391 9.552 38,607 -0.07(-0.71%)
Mar 27, 2012 9.745 9.813 9.558 9.620 24,160 -0.12(-1.21%)
Mar 26, 2012 9.627 9.751 9.540 9.738 22,739 +0.18(+1.88%)
Mar 23, 2012 9.253 9.583 9.111 9.558 19,590 +0.52(+5.77%)
Mar 22, 2012 9.192 9.192 8.956 9.037 11,346 -0.19(-2.02%)
Mar 21, 2012 9.210 9.397 9.117 9.223 29,674 +0.04(+0.41%)
Mar 20, 2012 9.335 9.384 9.167 9.186 12,745 -0.20(-2.12%)
Mar 19, 2012 9.186 9.512 9.092 9.384 30,547 +0.16(+1.75%)
Mar 16, 2012 9.328 9.372 9.198 9.223 42,744 -0.09(-0.93%)
Mar 15, 2012 9.546 9.546 9.179 9.310 20,139 -0.19(-2.03%)
Mar 14, 2012 9.670 9.670 9.471 9.502 11,768 -0.16(-1.61%)
Mar 13, 2012 9.484 9.701 9.260 9.658 23,488 +0.28(+2.98%)
Mar 12, 2012 8.950 9.391 8.912 9.378 24,242 +0.39(+4.35%)
Mar 09, 2012 8.738 9.030 8.720 8.987 32,981 +0.27(+3.14%)
Mar 08, 2012 8.782 8.794 8.602 8.714 33,139 -0.05(-0.57%)
Mar 07, 2012 8.863 8.894 8.720 8.763 100,388 -0.03(-0.35%)
Mar 06, 2012 9.241 9.347 8.794 8.794 30,681 -0.52(-5.54%)
Mar 05, 2012 9.167 9.384 9.142 9.310 49,080 +0.15(+1.63%)
Mar 02, 2012 9.776 9.776 9.092 9.161 34,955 -0.53(-5.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.